U.S. markets close in 4 hours 39 minutes

The ODP Corporation (ODP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
42.62+1.06 (+2.55%)
As of 11:20AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ODP211015C000300002021-08-18 2:12PM EDT30.0014.1010.9015.000.00-11100.20%
ODP211015C000350002021-08-25 5:25PM EDT35.0013.605.009.000.00-10106.54%
ODP211015C000380002021-08-25 5:25PM EDT38.009.082.505.600.00-2066.50%
ODP211015C000400002021-09-10 3:41PM EDT40.004.000.604.600.00-44075.49%
ODP211015C000420002021-09-22 3:55PM EDT42.001.610.053.500.00-1075.15%
ODP211015C000430002021-09-23 9:30AM EDT43.001.000.001.65+0.05+5.26%4642.77%
ODP211015C000440002021-08-26 3:54PM EDT44.003.000.001.500.00-101148.88%
ODP211015C000450002021-09-17 1:22PM EDT45.000.910.251.500.00-39457.32%
ODP211015C000460002021-09-07 2:11PM EDT46.001.250.151.300.00-258559.91%
ODP211015C000470002021-08-25 5:25PM EDT47.004.900.003.000.00-1072.07%
ODP211015C000480002021-08-25 5:25PM EDT48.003.420.002.900.00-10077.39%
ODP211015C000490002021-08-25 5:25PM EDT49.004.000.000.450.00-10052.59%
ODP211015C000500002021-09-23 10:13AM EDT50.000.150.000.30-0.05-25.00%254150.98%
ODP211015C000550002021-08-25 5:25PM EDT55.000.700.000.750.00-4075.39%
ODP211015C000600002021-08-25 5:25PM EDT60.000.700.001.600.00-290113.38%
ODP211015C000700002021-08-25 5:25PM EDT70.000.300.000.750.00--0122.46%
PutsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ODP211015P000200002021-08-25 5:25PM EDT20.000.300.001.600.00--0235.84%
ODP211015P000300002021-08-25 5:25PM EDT30.001.600.501.600.00-750140.53%
ODP211015P000350002021-09-21 12:09PM EDT35.000.050.000.300.00-56152.44%
ODP211015P000360002021-09-17 12:52PM EDT36.000.360.002.050.00-104385.25%
ODP211015P000370002021-08-25 5:25PM EDT37.000.800.001.150.00-2060.64%
ODP211015P000380002021-09-09 1:45PM EDT38.000.500.003.300.00-3686.57%
ODP211015P000390002021-08-25 5:25PM EDT39.001.650.002.950.00-25072.02%
ODP211015P000400002021-09-17 1:59PM EDT40.000.850.002.050.00-121450.29%
ODP211015P000410002021-09-09 2:08PM EDT41.000.930.003.200.00-95955.47%
ODP211015P000420002021-09-17 12:00PM EDT42.001.100.404.300.00-43362.60%
ODP211015P000430002021-08-25 5:25PM EDT43.005.001.304.700.00--065.53%
ODP211015P000460002021-08-25 5:25PM EDT46.003.422.606.500.00-3056.54%
ODP211015P000490002021-09-10 3:32PM EDT49.006.105.109.000.00-2260.45%
ODP211015P000500002021-08-25 5:25PM EDT50.006.106.0010.000.00-1063.87%
ODP211015P000550002021-08-25 5:25PM EDT55.009.5011.0015.000.00-2086.52%